Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.38 | 47.55 | 46.79 | 47.23 | 158,100 | -0.16(-0.34%) |
Apr 27, 2012 | 47.02 | 47.59 | 46.44 | 47.39 | 123,243 | +0.39(+0.82%) |
Apr 26, 2012 | 46.63 | 47.05 | 46.45 | 47.00 | 63,461 | +0.26(+0.55%) |
Apr 25, 2012 | 46.93 | 47.14 | 46.53 | 46.74 | 107,347 | +0.18(+0.39%) |
Apr 24, 2012 | 45.72 | 46.60 | 45.53 | 46.56 | 123,498 | +0.80(+1.75%) |
Apr 23, 2012 | 45.97 | 46.03 | 45.55 | 45.76 | 93,328 | -0.73(-1.56%) |
Apr 20, 2012 | 46.30 | 46.69 | 45.93 | 46.49 | 136,365 | +0.66(+1.45%) |
Apr 19, 2012 | 46.11 | 46.17 | 45.45 | 45.82 | 97,951 | -0.26(-0.56%) |
Apr 18, 2012 | 46.42 | 46.53 | 46.04 | 46.08 | 132,913 | -0.60(-1.29%) |
Apr 17, 2012 | 46.47 | 46.87 | 46.29 | 46.68 | 115,817 | +0.51(+1.11%) |
Apr 16, 2012 | 45.88 | 46.59 | 45.84 | 46.17 | 224,240 | +0.43(+0.94%) |
Apr 13, 2012 | 45.50 | 45.88 | 45.32 | 45.74 | 154,985 | +0.05(+0.11%) |
Apr 12, 2012 | 45.03 | 45.93 | 45.03 | 45.69 | 146,153 | +0.57(+1.27%) |
Apr 11, 2012 | 44.92 | 45.13 | 44.42 | 45.12 | 177,848 | +0.48(+1.09%) |
Apr 10, 2012 | 45.17 | 45.46 | 44.22 | 44.63 | 209,242 | -0.48(-1.06%) |
Apr 09, 2012 | 44.62 | 45.19 | 44.58 | 45.11 | 122,959 | -0.21(-0.46%) |
Apr 05, 2012 | 45.05 | 45.41 | 45.00 | 45.32 | 86,575 | +0.01(+0.02%) |
Apr 04, 2012 | 44.94 | 45.32 | 44.36 | 45.31 | 131,513 | -0.08(-0.17%) |
Apr 03, 2012 | 45.52 | 45.59 | 45.05 | 45.39 | 199,149 | -0.21(-0.46%) |
Apr 02, 2012 | 45.19 | 45.66 | 45.00 | 45.59 | 141,772 | +0.24(+0.53%) |
Mar 30, 2012 | 45.15 | 45.39 | 44.84 | 45.35 | 100,428 | +0.44(+0.97%) |
Mar 29, 2012 | 44.57 | 45.05 | 44.44 | 44.92 | 79,428 | +0.00(+0.00%) |
Mar 28, 2012 | 44.51 | 44.92 | 44.24 | 44.92 | 97,129 | +0.41(+0.92%) |
Mar 27, 2012 | 44.70 | 44.87 | 44.47 | 44.51 | 149,572 | -0.21(-0.48%) |
Mar 26, 2012 | 44.56 | 44.93 | 44.30 | 44.72 | 132,077 | +0.47(+1.06%) |
Mar 23, 2012 | 44.00 | 44.42 | 43.77 | 44.25 | 70,746 | +0.35(+0.79%) |
Mar 22, 2012 | 43.98 | 44.11 | 43.29 | 43.91 | 181,345 | -0.31(-0.70%) |
Mar 21, 2012 | 44.30 | 44.49 | 44.13 | 44.22 | 86,823 | +0.06(+0.13%) |
Mar 20, 2012 | 44.31 | 44.51 | 44.05 | 44.16 | 68,263 | -0.34(-0.76%) |
Mar 19, 2012 | 44.14 | 44.89 | 43.73 | 44.50 | 59,638 | +0.37(+0.85%) |
Mar 16, 2012 | 43.99 | 44.22 | 43.73 | 44.13 | 156,149 | +0.20(+0.46%) |
Mar 15, 2012 | 44.04 | 44.09 | 43.41 | 43.93 | 89,784 | +0.02(+0.05%) |
Mar 14, 2012 | 44.44 | 44.56 | 43.73 | 43.91 | 133,031 | -0.56(-1.26%) |
Mar 13, 2012 | 43.87 | 44.51 | 43.55 | 44.47 | 154,701 | +0.95(+2.18%) |
Mar 12, 2012 | 43.37 | 43.72 | 43.37 | 43.52 | 109,434 | +0.19(+0.43%) |
Mar 09, 2012 | 43.14 | 43.81 | 43.12 | 43.33 | 198,067 | +0.16(+0.38%) |
Mar 08, 2012 | 43.30 | 43.32 | 42.73 | 43.17 | 115,083 | +0.04(+0.10%) |
Mar 07, 2012 | 43.33 | 43.39 | 42.75 | 43.12 | 102,788 | -0.05(-0.11%) |
Mar 06, 2012 | 43.39 | 43.87 | 42.93 | 43.17 | 155,626 | -0.60(-1.37%) |
Mar 05, 2012 | 43.12 | 43.81 | 42.89 | 43.77 | 148,431 | +0.66(+1.53%) |
Mar 02, 2012 | 43.39 | 43.53 | 42.86 | 43.11 | 148,226 | -0.25(-0.57%) |
Mar 01, 2012 | 43.45 | 43.59 | 42.81 | 43.36 | 180,716 | +0.47(+1.09%) |
Feb 29, 2012 | 43.19 | 43.62 | 42.75 | 42.89 | 363,407 | -0.10(-0.24%) |
Feb 28, 2012 | 44.05 | 44.07 | 42.79 | 42.99 | 164,790 | -0.98(-2.23%) |
Feb 27, 2012 | 43.46 | 44.05 | 42.91 | 43.98 | 117,418 | +0.11(+0.25%) |
Feb 24, 2012 | 43.90 | 44.05 | 43.46 | 43.87 | 108,871 | -0.05(-0.11%) |
Feb 23, 2012 | 44.27 | 44.29 | 43.47 | 43.91 | 153,353 | -0.13(-0.30%) |
Feb 22, 2012 | 44.70 | 44.70 | 43.40 | 44.05 | 149,937 | -0.27(-0.60%) |
Feb 21, 2012 | 44.68 | 44.68 | 43.76 | 44.31 | 123,039 | -0.30(-0.66%) |
Feb 17, 2012 | 44.86 | 44.86 | 44.36 | 44.61 | 109,762 | -0.12(-0.28%) |
Feb 16, 2012 | 44.15 | 44.80 | 43.65 | 44.73 | 239,256 | +0.92(+2.10%) |
Feb 15, 2012 | 43.75 | 44.05 | 43.40 | 43.81 | 174,104 | +0.19(+0.44%) |
Feb 14, 2012 | 43.83 | 43.83 | 43.54 | 43.62 | 129,090 | -0.40(-0.91%) |
Feb 13, 2012 | 43.98 | 44.12 | 43.54 | 44.02 | 75,635 | +0.54(+1.25%) |
Feb 10, 2012 | 43.35 | 44.15 | 43.30 | 43.48 | 154,609 | -0.22(-0.50%) |
Feb 09, 2012 | 44.21 | 44.21 | 43.63 | 43.70 | 82,759 | -0.43(-0.98%) |
Feb 08, 2012 | 44.07 | 44.34 | 43.74 | 44.13 | 49,784 | +0.03(+0.06%) |
Feb 07, 2012 | 44.22 | 44.30 | 43.89 | 44.10 | 74,740 | -0.11(-0.25%) |
Feb 06, 2012 | 44.05 | 44.38 | 43.81 | 44.21 | 100,988 | +0.09(+0.20%) |
Feb 03, 2012 | 44.02 | 44.18 | 43.84 | 44.12 | 164,456 | +0.61(+1.41%) |
Feb 02, 2012 | 43.61 | 43.94 | 43.30 | 43.51 | 202,168 | -0.14(-0.33%) |